Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BGIP3F - BANESE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 32,86 | 32,86 | -0,33% | 32,86 | 32,86 | 32,91 | 30,93 | 32,86 | 3 | 16.456 |
| 22/10/2025 | 31,00 | 32,97 | +8,10% | 31,00 | 32,97 | 32,47 | 28,61 | 32,87 | 2 | 12.991 |
| 21/10/2025 | 28,61 | 30,50 | +1,67% | 28,60 | 30,50 | 29,68 | 30,49 | 32,95 | 6 | 41.559 |
| 17/10/2025 | 32,98 | 30,00 | -7,72% | 30,00 | 33,00 | 30,63 | 28,50 | 29,00 | 9 | 70.453 |
| 16/10/2025 | 32,50 | 32,51 | +2,49% | 32,50 | 32,51 | 32,50 | 30,01 | 32,50 | 2 | 26.006 |
| 15/10/2025 | 31,01 | 31,72 | +3,12% | 30,73 | 31,72 | 31,37 | 30,01 | 32,96 | 6 | 69.024 |
| 13/10/2025 | 31,12 | 30,76 | -6,73% | 30,76 | 31,12 | 30,94 | 31,01 | 32,95 | 2 | 6.188 |
| 10/10/2025 | 31,00 | 32,98 | +2,90% | 31,00 | 32,98 | 32,00 | 30,01 | 32,80 | 3 | 16.001 |
| 9/10/2025 | 32,00 | 32,05 | -2,82% | 32,00 | 32,05 | 32,01 | 30,01 | 32,00 | 5 | 32.016 |
| 8/10/2025 | 32,98 | 32,98 | +6,94% | 32,98 | 32,98 | 32,98 | 30,00 | 32,98 | 1 | 32.980 |
| 7/10/2025 | 31,00 | 30,84 | -0,61% | 30,84 | 31,00 | 30,98 | 30,01 | 32,99 | 4 | 30.984 |
| 3/10/2025 | 32,96 | 31,03 | -3,06% | 31,03 | 32,96 | 31,40 | 29,24 | 32,94 | 8 | 53.386 |
| 2/10/2025 | 33,00 | 32,01 | -3,21% | 32,01 | 33,00 | 32,50 | 31,03 | 33,00 | 3 | 26.004 |
| 1/10/2025 | 32,47 | 33,07 | +6,64% | 32,47 | 33,07 | 32,88 | 31,03 | 33,00 | 5 | 26.305 |
| 30/9/2025 | 32,80 | 31,01 | +3,37% | 31,01 | 33,20 | 32,67 | 31,00 | 33,49 | 10 | 382.329 |
| 29/9/2025 | 32,80 | 30,00 | -8,54% | 30,00 | 33,50 | 31,26 | 30,01 | 33,19 | 6 | 162.555 |
| 26/9/2025 | 32,51 | 32,80 | +2,34% | 32,51 | 34,00 | 32,85 | 32,05 | 33,49 | 4 | 266.102 |
| 25/9/2025 | 33,58 | 32,05 | -4,33% | 31,73 | 35,46 | 34,17 | 31,74 | 33,75 | 6 | 58.100 |
| 24/9/2025 | 33,33 | 33,50 | +1,52% | 31,00 | 33,71 | 32,30 | 31,51 | 33,89 | 10 | 158.274 |
| 23/9/2025 | 33,99 | 33,00 | -5,66% | 33,00 | 34,98 | 33,96 | 32,50 | 33,50 | 10 | 207.203 |
| 19/9/2025 | 35,00 | 34,98 | -0,03% | 34,98 | 35,00 | 34,99 | 33,00 | 35,00 | 3 | 20.998 |
| 18/9/2025 | 37,00 | 34,99 | +0,55% | 30,50 | 38,00 | 33,35 | 32,90 | 35,00 | 51 | 887.199 |
| 17/9/2025 | 35,60 | 34,80 | -4,66% | 34,80 | 35,60 | 34,92 | 34,50 | 37,00 | 4 | 24.448 |
| 16/9/2025 | 36,50 | 36,50 | 0,00% | 36,50 | 36,50 | 36,50 | 35,60 | 39,70 | 1 | 10.950 |
| 15/9/2025 | 36,50 | 36,50 | -8,52% | 36,50 | 36,50 | 36,50 | 38,33 | 39,50 | 2 | 7.300 |
| 12/9/2025 | 39,90 | 39,90 | +7,84% | 39,90 | 39,90 | 39,90 | 35,61 | 39,80 | 1 | 15.960 |
| 11/9/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 37,00 | 40,00 | 2 | 103.600 |
| 10/9/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,61 | 37,00 | 2 | 11.100 |
| 9/9/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,61 | 37,00 | 1 | 37.000 |
| 8/9/2025 | 43,00 | 37,00 | -13,95% | 37,00 | 43,00 | 42,22 | 35,83 | 37,00 | 5 | 71.780 |
| 5/9/2025 | 43,00 | 43,00 | +10,26% | 43,00 | 50,40 | 45,13 | 43,00 | 44,90 | 11 | 410.732 |
| 4/9/2025 | 34,83 | 39,00 | +12,04% | 34,83 | 39,00 | 38,86 | 38,99 | 40,05 | 6 | 248.763 |
| 3/9/2025 | 42,00 | 34,81 | -18,74% | 34,81 | 42,00 | 41,65 | 35,01 | 40,04 | 5 | 233.267 |
| 2/9/2025 | 42,84 | 42,84 | +9,85% | 42,84 | 42,84 | 42,84 | 35,56 | 42,80 | 1 | 4.284 |
| 1/9/2025 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 35,56 | 42,00 | 2 | 195.000 |
| 29/8/2025 | 39,00 | 39,00 | -1,24% | 39,00 | 39,00 | 39,00 | 39,00 | 42,00 | 1 | 222.300 |
| 28/8/2025 | 42,00 | 39,49 | -1,30% | 35,72 | 42,00 | 38,06 | 39,49 | 40,37 | 13 | 407.246 |
| 25/8/2025 | 40,01 | 40,01 | -4,74% | 40,01 | 40,01 | 40,01 | 40,01 | 42,84 | 2 | 84.021 |
| 22/8/2025 | 35,51 | 42,00 | +18,28% | 35,51 | 42,00 | 39,75 | 35,51 | 41,00 | 7 | 163.003 |
| 21/8/2025 | 35,51 | 35,51 | -1,36% | 35,51 | 35,51 | 35,51 | 35,51 | 36,01 | 1 | 3.551 |
| 19/8/2025 | 39,98 | 36,00 | +9,09% | 36,00 | 39,98 | 39,18 | 36,00 | 39,98 | 2 | 19.592 |
| 15/8/2025 | 33,00 | 33,00 | -21,43% | 33,00 | 33,00 | 33,00 | 33,00 | 42,00 | 3 | 33.000 |
| 13/8/2025 | 42,00 | 42,00 | +18,28% | 42,00 | 42,00 | 42,00 | 42,00 | 42,99 | 2 | 113.400 |
| 11/8/2025 | 42,00 | 35,51 | -11,23% | 35,51 | 42,00 | 41,70 | 35,51 | 36,00 | 3 | 91.751 |
| 8/8/2025 | 40,00 | 40,00 | +11,11% | 40,00 | 40,00 | 40,00 | 36,00 | 42,00 | 2 | 108.000 |
| 7/8/2025 | 35,51 | 36,00 | +1,35% | 35,51 | 36,00 | 35,53 | 36,00 | 39,06 | 5 | 280.725 |
| 6/8/2025 | 35,51 | 35,52 | +7,64% | 35,51 | 35,52 | 35,51 | 35,51 | 0,00 | 3 | 14.205 |
| 5/8/2025 | 35,50 | 33,00 | -7,07% | 33,00 | 35,51 | 35,34 | 33,00 | 35,30 | 5 | 98.953 |
| 4/8/2025 | 34,24 | 35,51 | 0,00% | 33,50 | 35,51 | 33,75 | 34,00 | 35,00 | 5 | 64.126 |
| 1/8/2025 | 35,51 | 35,51 | +2,93% | 35,51 | 35,51 | 35,51 | 35,51 | 0,00 | 2 | 7.102 |
| 31/7/2025 | 34,50 | 34,50 | +4,51% | 34,50 | 34,50 | 34,50 | 34,24 | 42,00 | 1 | 317.400 |
| 30/7/2025 | 33,01 | 33,01 | -2,91% | 33,01 | 33,01 | 33,01 | 33,00 | 42,00 | 1 | 6.602 |
| 29/7/2025 | 35,51 | 34,00 | -19,03% | 34,00 | 35,51 | 34,41 | 33,01 | 42,00 | 2 | 61.955 |
| 28/7/2025 | 39,99 | 41,99 | +19,94% | 39,99 | 41,99 | 41,32 | 41,99 | 42,26 | 3 | 12.397 |
| 24/7/2025 | 35,01 | 35,01 | 0,00% | 35,01 | 35,01 | 35,01 | 33,51 | 0,00 | 1 | 3.501 |
| 23/7/2025 | 35,01 | 35,01 | +6,09% | 35,01 | 35,01 | 35,01 | 35,01 | 0,00 | 3 | 38.511 |
| 22/7/2025 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 34,99 | 0,00 | 1 | 19.800 |
| 21/7/2025 | 33,00 | 33,00 | +3,13% | 33,00 | 33,00 | 33,00 | 33,00 | 0,00 | 2 | 9.900 |
| 18/7/2025 | 32,00 | 32,00 | -12,90% | 32,00 | 32,00 | 32,00 | 32,00 | 0,00 | 1 | 9.600 |
| 17/7/2025 | 36,74 | 36,74 | +2,23% | 36,74 | 36,74 | 36,74 | 36,74 | 36,75 | 1 | 7.348 |
| 15/7/2025 | 39,00 | 35,94 | +1,15% | 35,94 | 39,00 | 38,79 | 30,51 | 0,00 | 3 | 58.194 |
| 11/7/2025 | 34,99 | 35,53 | +7,67% | 34,99 | 35,53 | 35,06 | 30,51 | 0,00 | 3 | 119.207 |
| 10/7/2025 | 30,31 | 33,00 | +8,70% | 30,31 | 33,00 | 32,32 | 33,01 | 34,84 | 3 | 12.931 |
| 9/7/2025 | 30,09 | 30,36 | -14,55% | 30,09 | 33,06 | 30,24 | 30,36 | 33,99 | 8 | 75.614 |
| 8/7/2025 | 35,53 | 35,53 | +1,54% | 35,53 | 35,53 | 35,53 | 30,06 | 35,53 | 1 | 3.553 |
| 2/7/2025 | 34,99 | 34,99 | +4,95% | 34,99 | 34,99 | 34,99 | 30,06 | 34,99 | 2 | 34.990 |
| 1/7/2025 | 35,00 | 33,34 | -4,74% | 30,28 | 35,05 | 34,59 | 30,34 | 34,99 | 16 | 453.185 |
| 30/6/2025 | 32,34 | 35,00 | +6,06% | 32,34 | 35,00 | 34,46 | 30,02 | 34,99 | 4 | 17.234 |
| 27/6/2025 | 33,10 | 33,00 | +9,96% | 32,00 | 33,10 | 32,70 | 32,00 | 34,58 | 3 | 9.810 |
| 26/6/2025 | 30,01 | 30,01 | -7,66% | 30,01 | 30,01 | 30,01 | 30,01 | 33,50 | 1 | 3.001 |
| 25/6/2025 | 32,16 | 32,50 | -3,76% | 30,00 | 32,50 | 31,32 | 30,01 | 0,00 | 8 | 388.439 |
| 23/6/2025 | 32,43 | 33,77 | +8,94% | 32,16 | 33,77 | 32,58 | 30,15 | 32,00 | 3 | 22.808 |
| 20/6/2025 | 32,24 | 31,00 | -10,92% | 30,12 | 32,24 | 30,53 | 31,00 | 32,43 | 5 | 106.867 |
| 17/6/2025 | 34,80 | 34,80 | +5,45% | 34,80 | 34,80 | 34,80 | 32,24 | 34,80 | 1 | 6.960 |
| 16/6/2025 | 32,00 | 33,00 | +9,63% | 32,00 | 33,00 | 32,50 | 32,24 | 34,90 | 2 | 6.500 |
| 13/6/2025 | 33,04 | 30,10 | -2,93% | 30,00 | 33,04 | 31,81 | 30,10 | 32,00 | 9 | 152.691 |
| 12/6/2025 | 30,72 | 31,01 | -1,08% | 28,03 | 31,01 | 28,52 | 30,30 | 32,99 | 6 | 131.197 |
| 11/6/2025 | 31,35 | 31,35 | -14,81% | 31,35 | 31,35 | 31,35 | 30,75 | 39,00 | 1 | 28.215 |
| 6/6/2025 | 36,80 | 36,80 | +15,00% | 36,80 | 36,80 | 36,80 | 32,00 | 42,00 | 1 | 3.680 |
| 3/6/2025 | 32,00 | 32,00 | -11,92% | 32,00 | 32,00 | 32,00 | 31,37 | 40,00 | 1 | 3.200 |
| 2/6/2025 | 30,99 | 36,33 | +0,92% | 28,01 | 36,33 | 31,34 | 29,01 | 43,00 | 6 | 75.216 |
| 30/5/2025 | 35,65 | 36,00 | +0,98% | 35,65 | 36,00 | 35,92 | 31,40 | 41,00 | 3 | 32.330 |
| 29/5/2025 | 35,65 | 35,65 | 0,00% | 35,65 | 35,65 | 35,65 | 31,36 | 36,00 | 1 | 320.850 |
| 28/5/2025 | 35,65 | 35,65 | +15,00% | 35,65 | 35,65 | 35,65 | 35,66 | 42,00 | 2 | 7.130 |
| 27/5/2025 | 29,51 | 31,00 | -3,13% | 29,51 | 31,00 | 30,25 | 29,35 | 0,00 | 2 | 6.051 |
| 23/5/2025 | 32,00 | 32,00 | -4,76% | 32,00 | 32,00 | 32,00 | 33,60 | 0,00 | 1 | 3.200 |
| 16/5/2025 | 29,01 | 33,60 | +15,62% | 29,00 | 33,60 | 31,12 | 33,60 | 40,00 | 13 | 432.633 |
| 15/5/2025 | 32,00 | 29,06 | -9,19% | 29,06 | 32,00 | 31,95 | 29,13 | 31,99 | 3 | 194.906 |
| 14/5/2025 | 32,00 | 32,00 | -3,03% | 32,00 | 32,00 | 32,00 | 29,02 | 0,00 | 1 | 3.200 |
| 12/5/2025 | 33,00 | 33,00 | +12,86% | 33,00 | 33,00 | 33,00 | 28,51 | 0,00 | 1 | 3.300 |
| 9/5/2025 | 32,00 | 29,24 | +2,60% | 29,24 | 32,00 | 31,08 | 29,35 | 33,00 | 3 | 9.324 |
| 8/5/2025 | 28,50 | 28,50 | -9,52% | 28,50 | 28,50 | 28,50 | 28,50 | 38,00 | 2 | 5.700 |
| 6/5/2025 | 30,00 | 31,50 | +3,28% | 30,00 | 31,50 | 30,80 | 31,50 | 0,00 | 9 | 46.200 |
| 5/5/2025 | 29,82 | 30,50 | +1,67% | 28,81 | 30,50 | 30,01 | 30,50 | 32,00 | 6 | 126.077 |
| 2/5/2025 | 29,54 | 30,00 | +4,53% | 29,54 | 33,00 | 30,03 | 27,01 | 34,00 | 10 | 432.556 |
| 29/4/2025 | 30,19 | 28,70 | -10,03% | 27,01 | 30,19 | 28,93 | 27,01 | 29,00 | 10 | 112.837 |
| 25/4/2025 | 28,51 | 31,90 | -0,31% | 28,51 | 31,90 | 31,59 | 28,01 | 31,99 | 3 | 34.751 |
| 24/4/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,00 | 32,00 | 3 | 44.800 |
| 23/4/2025 | 29,99 | 32,00 | +6,70% | 29,99 | 32,00 | 31,21 | 27,02 | 0,00 | 6 | 53.073 |
| 22/4/2025 | 29,71 | 29,99 | +0,94% | 29,50 | 29,99 | 29,76 | 27,02 | 28,02 | 9 | 101.197 |
| 17/4/2025 | 29,71 | 29,71 | +0,17% | 29,71 | 29,71 | 29,71 | 27,02 | 29,71 | 3 | 89.130 |
| 16/4/2025 | 29,56 | 29,66 | +0,34% | 29,40 | 29,66 | 29,57 | 27,01 | 29,66 | 5 | 192.225 |
| 15/4/2025 | 29,42 | 29,56 | +1,51% | 29,42 | 29,56 | 29,42 | 26,51 | 29,56 | 3 | 64.738 |
| 11/4/2025 | 29,13 | 29,12 | -5,15% | 29,12 | 29,13 | 29,12 | 26,01 | 29,12 | 3 | 11.650 |
| 10/4/2025 | 29,80 | 30,70 | +10,51% | 27,00 | 30,70 | 29,46 | 27,50 | 30,70 | 7 | 53.041 |
| 9/4/2025 | 29,99 | 27,78 | -10,18% | 27,78 | 29,99 | 28,14 | 27,60 | 29,00 | 5 | 95.687 |
| 8/4/2025 | 28,51 | 30,93 | +10,46% | 26,01 | 30,98 | 28,36 | 28,50 | 30,95 | 17 | 658.070 |
| 7/4/2025 | 26,41 | 28,00 | 0,00% | 25,99 | 28,51 | 27,45 | 26,01 | 28,51 | 9 | 79.625 |
| 4/4/2025 | 30,00 | 28,00 | -9,62% | 27,91 | 30,00 | 28,10 | 28,00 | 28,41 | 5 | 70.255 |
| 3/4/2025 | 26,90 | 30,98 | +10,96% | 26,90 | 30,98 | 29,62 | 27,00 | 30,00 | 3 | 88.860 |
| 1/4/2025 | 27,91 | 27,92 | +4,18% | 27,91 | 29,00 | 28,14 | 27,92 | 30,00 | 9 | 132.300 |
| 31/3/2025 | 27,00 | 26,80 | -2,19% | 26,80 | 27,01 | 26,97 | 26,90 | 27,91 | 5 | 48.553 |
| 28/3/2025 | 29,55 | 27,40 | -2,14% | 27,00 | 30,11 | 27,49 | 27,40 | 29,00 | 11 | 35.746 |
| 27/3/2025 | 28,00 | 28,00 | +4,48% | 28,00 | 28,00 | 28,00 | 26,80 | 29,55 | 1 | 2.800 |
| 25/3/2025 | 26,30 | 26,80 | +1,90% | 26,00 | 26,80 | 26,26 | 26,80 | 27,44 | 4 | 160.190 |
| 24/3/2025 | 25,21 | 26,30 | +4,16% | 25,05 | 26,39 | 25,50 | 25,06 | 26,30 | 11 | 58.656 |
| 21/3/2025 | 26,30 | 25,25 | +0,60% | 25,21 | 27,45 | 25,81 | 25,25 | 26,39 | 33 | 294.336 |
| 20/3/2025 | 25,30 | 25,10 | -0,79% | 25,10 | 26,49 | 25,70 | 25,06 | 26,30 | 10 | 25.709 |
| 19/3/2025 | 25,50 | 25,30 | 0,00% | 25,30 | 27,51 | 26,37 | 25,10 | 26,00 | 23 | 182.003 |
| 18/3/2025 | 28,28 | 25,30 | -9,64% | 25,02 | 28,99 | 25,27 | 25,02 | 25,50 | 7 | 98.581 |
| 17/3/2025 | 27,27 | 28,00 | +3,70% | 27,27 | 28,00 | 27,47 | 25,41 | 27,00 | 4 | 19.235 |
| 14/3/2025 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 25,38 | 27,00 | 3 | 16.200 |
| 13/3/2025 | 26,00 | 26,00 | +0,46% | 26,00 | 26,00 | 26,00 | 25,01 | 26,50 | 2 | 7.800 |
| 12/3/2025 | 26,00 | 25,88 | 0,00% | 25,88 | 26,00 | 25,98 | 25,01 | 28,50 | 2 | 90.940 |
| 11/3/2025 | 25,88 | 25,88 | 0,00% | 25,88 | 25,88 | 25,88 | 24,52 | 28,50 | 3 | 31.056 |
| 10/3/2025 | 25,88 | 25,88 | +1,89% | 25,88 | 25,88 | 25,88 | 25,01 | 28,50 | 1 | 25.880 |
| 7/3/2025 | 25,91 | 25,40 | -3,82% | 25,40 | 25,91 | 25,84 | 25,35 | 28,46 | 7 | 80.133 |
| 6/3/2025 | 28,43 | 26,41 | -7,11% | 26,41 | 28,65 | 28,55 | 25,80 | 28,46 | 4 | 128.499 |
| 5/3/2025 | 25,75 | 28,43 | +10,41% | 25,75 | 28,43 | 26,00 | 26,40 | 28,47 | 5 | 88.413 |
| 28/2/2025 | 25,10 | 25,75 | +2,96% | 25,10 | 25,75 | 25,73 | 25,10 | 25,75 | 4 | 262.489 |
| 27/2/2025 | 25,01 | 25,01 | -2,23% | 25,01 | 25,01 | 25,01 | 25,01 | 25,65 | 2 | 25.010 |
| 26/2/2025 | 25,00 | 25,58 | +1,51% | 25,00 | 26,00 | 25,13 | 25,05 | 25,65 | 12 | 208.644 |
| 25/2/2025 | 25,55 | 25,20 | -0,20% | 25,20 | 26,10 | 25,56 | 25,12 | 25,90 | 9 | 247.960 |
| 24/2/2025 | 25,40 | 25,25 | +0,20% | 25,11 | 25,70 | 25,40 | 25,25 | 25,80 | 10 | 58.421 |
| 21/2/2025 | 25,50 | 25,20 | +5,57% | 25,03 | 25,50 | 25,20 | 25,11 | 25,40 | 9 | 186.510 |
| 20/2/2025 | 25,07 | 23,87 | -5,28% | 23,87 | 25,15 | 24,56 | 24,70 | 25,50 | 15 | 272.654 |
| 19/2/2025 | 25,02 | 25,20 | +0,40% | 24,99 | 25,20 | 25,00 | 24,90 | 25,25 | 10 | 160.043 |
| 18/2/2025 | 25,10 | 25,10 | -3,46% | 25,10 | 25,10 | 25,10 | 25,01 | 26,05 | 1 | 2.510 |
| 17/2/2025 | 25,50 | 26,00 | 0,00% | 25,00 | 26,00 | 25,08 | 25,10 | 26,00 | 8 | 168.053 |
| 14/2/2025 | 26,40 | 26,00 | 0,00% | 26,00 | 27,60 | 26,93 | 25,50 | 26,00 | 8 | 21.550 |
| 13/2/2025 | 25,99 | 26,00 | +4,00% | 25,80 | 26,00 | 25,84 | 26,00 | 26,40 | 4 | 33.598 |
| 12/2/2025 | 25,01 | 25,00 | -3,85% | 25,00 | 25,01 | 25,00 | 24,77 | 26,00 | 4 | 30.001 |
| 11/2/2025 | 26,00 | 26,00 | -1,10% | 26,00 | 26,00 | 26,00 | 25,00 | 26,00 | 4 | 13.000 |
| 10/2/2025 | 25,99 | 26,29 | +1,12% | 24,10 | 26,39 | 25,13 | 25,00 | 26,40 | 11 | 45.244 |
| 7/2/2025 | 26,60 | 26,00 | +8,79% | 26,00 | 26,60 | 26,05 | 25,01 | 26,40 | 2 | 28.660 |
| 6/2/2025 | 25,20 | 23,90 | -8,08% | 23,90 | 26,50 | 25,01 | 24,10 | 26,60 | 12 | 55.025 |
| 5/2/2025 | 24,09 | 26,00 | +3,59% | 24,09 | 26,00 | 25,19 | 24,20 | 25,20 | 3 | 7.559 |
| 4/2/2025 | 24,59 | 25,10 | +2,07% | 24,00 | 25,20 | 24,10 | 23,90 | 25,50 | 9 | 130.158 |
| 3/2/2025 | 27,23 | 24,59 | -26,20% | 24,59 | 27,50 | 26,15 | 25,18 | 28,80 | 21 | 133.378 |
| 31/1/2025 | 30,03 | 33,32 | +15,57% | 28,58 | 33,32 | 29,73 | 29,50 | 29,96 | 25 | 353.875 |
| 30/1/2025 | 28,79 | 28,83 | +1,23% | 28,58 | 29,80 | 28,81 | 28,83 | 30,03 | 23 | 224.743 |
| 29/1/2025 | 26,01 | 28,48 | +11,69% | 26,01 | 28,80 | 28,01 | 27,30 | 28,48 | 44 | 927.178 |
| 27/1/2025 | 25,44 | 25,50 | +1,96% | 25,44 | 25,50 | 25,46 | 25,50 | 25,94 | 4 | 33.103 |
| 24/1/2025 | 25,01 | 25,01 | -0,48% | 25,01 | 25,01 | 25,01 | 24,95 | 25,44 | 1 | 5.002 |
| 23/1/2025 | 25,13 | 25,13 | -1,26% | 25,13 | 25,13 | 25,13 | 25,01 | 25,45 | 1 | 2.513 |
| 21/1/2025 | 25,45 | 25,45 | +0,35% | 25,45 | 25,45 | 25,45 | 24,91 | 25,31 | 2 | 12.725 |
| 20/1/2025 | 25,49 | 25,36 | +1,44% | 25,36 | 25,49 | 25,37 | 25,00 | 25,50 | 4 | 269.013 |
| 17/1/2025 | 25,39 | 25,00 | -1,54% | 23,92 | 25,80 | 24,87 | 25,00 | 25,31 | 11 | 39.794 |
| 16/1/2025 | 25,39 | 25,39 | +0,75% | 25,39 | 25,39 | 25,39 | 24,20 | 25,40 | 1 | 5.078 |
| 15/1/2025 | 25,20 | 25,20 | +1,94% | 25,20 | 25,20 | 25,20 | 24,20 | 25,40 | 1 | 2.520 |
| 14/1/2025 | 24,72 | 24,72 | 0,00% | 24,72 | 24,72 | 24,72 | 24,20 | 25,20 | 1 | 2.472 |
| 13/1/2025 | 24,80 | 24,72 | -0,76% | 24,72 | 25,94 | 24,94 | 24,72 | 25,20 | 8 | 37.422 |
| 10/1/2025 | 24,90 | 24,91 | +0,77% | 24,90 | 25,94 | 25,24 | 24,90 | 24,91 | 25 | 100.978 |
| 8/1/2025 | 24,72 | 24,72 | -3,78% | 24,72 | 24,72 | 24,72 | 24,80 | 25,98 | 4 | 101.352 |
| 7/1/2025 | 25,69 | 25,69 | 0,00% | 25,69 | 25,69 | 25,69 | 24,72 | 25,98 | 2 | 10.276 |
| 6/1/2025 | 25,69 | 25,69 | 0,00% | 25,69 | 25,69 | 25,69 | 24,72 | 25,69 | 2 | 15.414 |
| 3/1/2025 | 25,50 | 25,69 | +1,38% | 25,50 | 25,69 | 25,67 | 24,85 | 25,69 | 2 | 25.671 |
| 2/1/2025 | 25,25 | 25,34 | +1,36% | 25,25 | 25,34 | 25,33 | 24,85 | 25,50 | 6 | 38.001 |
| 26/12/2024 | 25,01 | 25,00 | -1,54% | 25,00 | 25,01 | 25,00 | 25,00 | 25,50 | 2 | 5.001 |
| 23/12/2024 | 25,23 | 25,39 | +0,63% | 25,23 | 25,39 | 25,27 | 25,00 | 25,50 | 5 | 15.162 |
| 20/12/2024 | 25,15 | 25,23 | +0,92% | 25,15 | 25,23 | 25,19 | 25,00 | 25,24 | 2 | 5.038 |
| 18/12/2024 | 25,00 | 25,00 | -1,15% | 25,00 | 25,00 | 25,00 | 24,72 | 25,30 | 1 | 12.500 |
| 17/12/2024 | 25,00 | 25,29 | +5,16% | 25,00 | 25,29 | 25,01 | 25,00 | 25,30 | 3 | 55.029 |
| 13/12/2024 | 24,05 | 24,05 | +0,21% | 24,05 | 24,05 | 24,05 | 23,80 | 25,00 | 1 | 2.405 |
| 12/12/2024 | 24,50 | 24,00 | -2,04% | 24,00 | 24,50 | 24,26 | 24,05 | 25,00 | 8 | 131.043 |
| 11/12/2024 | 24,50 | 24,50 | -2,78% | 24,50 | 24,80 | 24,53 | 24,50 | 25,39 | 3 | 24.530 |
| 10/12/2024 | 24,60 | 25,20 | +0,80% | 24,50 | 25,20 | 24,52 | 24,50 | 25,39 | 8 | 296.751 |
| 9/12/2024 | 25,00 | 25,00 | +0,12% | 25,00 | 25,00 | 25,00 | 24,60 | 25,00 | 2 | 10.000 |
| 6/12/2024 | 26,00 | 24,97 | -3,96% | 24,97 | 26,00 | 25,29 | 24,60 | 24,97 | 14 | 48.062 |
| 5/12/2024 | 26,00 | 26,00 | -0,73% | 26,00 | 26,00 | 26,00 | 25,40 | 26,00 | 1 | 2.600 |
| 4/12/2024 | 25,52 | 26,19 | -1,06% | 25,00 | 26,19 | 25,32 | 25,20 | 26,00 | 12 | 144.343 |
| 3/12/2024 | 26,02 | 26,47 | +3,76% | 26,02 | 26,47 | 26,32 | 25,50 | 26,20 | 2 | 7.896 |
| 2/12/2024 | 26,00 | 25,51 | -1,85% | 25,51 | 26,00 | 25,67 | 25,50 | 26,48 | 2 | 7.702 |
| 29/11/2024 | 25,99 | 25,99 | -1,10% | 25,99 | 25,99 | 25,99 | 25,36 | 25,99 | 1 | 2.599 |
| 28/11/2024 | 26,08 | 26,28 | +1,86% | 26,08 | 26,28 | 26,18 | 25,50 | 25,99 | 2 | 5.236 |
| 27/11/2024 | 25,79 | 25,80 | +1,69% | 25,79 | 25,80 | 25,79 | 25,50 | 26,08 | 2 | 5.159 |
| 26/11/2024 | 26,99 | 25,37 | -3,43% | 25,37 | 26,99 | 25,58 | 25,35 | 25,80 | 3 | 20.471 |
| 25/11/2024 | 26,00 | 26,27 | +3,63% | 26,00 | 26,27 | 26,18 | 25,20 | 26,99 | 4 | 10.472 |
| 22/11/2024 | 25,48 | 25,35 | -5,06% | 25,35 | 25,48 | 25,37 | 25,20 | 26,00 | 2 | 12.688 |
| 19/11/2024 | 26,70 | 26,70 | +2,69% | 26,70 | 26,70 | 26,70 | 25,48 | 26,99 | 2 | 13.350 |
| 18/11/2024 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 25,50 | 26,70 | 3 | 33.800 |
| 14/11/2024 | 26,50 | 27,00 | +0,04% | 26,50 | 27,00 | 26,81 | 25,50 | 26,70 | 5 | 16.088 |
| 13/11/2024 | 26,50 | 26,99 | +7,96% | 26,50 | 26,99 | 26,86 | 25,01 | 26,50 | 2 | 10.747 |
| 12/11/2024 | 25,43 | 25,00 | -9,42% | 25,00 | 25,43 | 25,14 | 25,01 | 26,50 | 9 | 70.418 |
| 11/11/2024 | 25,51 | 27,60 | +1,10% | 25,50 | 27,60 | 25,80 | 25,50 | 28,00 | 3 | 18.061 |
| 8/11/2024 | 25,60 | 27,30 | +5,00% | 25,50 | 27,30 | 26,08 | 25,51 | 27,60 | 7 | 23.480 |
| 5/11/2024 | 26,00 | 26,00 | -16,21% | 26,00 | 26,00 | 26,00 | 25,60 | 26,30 | 1 | 67.600 |
| 4/11/2024 | 28,00 | 31,03 | +14,93% | 28,00 | 31,03 | 29,34 | 25,80 | 0,00 | 3 | 8.803 |
| 30/10/2024 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 25,51 | 28,00 | 1 | 2.700 |
| 29/10/2024 | 26,99 | 26,99 | +3,81% | 26,99 | 26,99 | 26,99 | 25,12 | 26,99 | 2 | 13.495 |
| 28/10/2024 | 26,00 | 26,00 | +3,96% | 26,00 | 26,00 | 26,00 | 26,00 | 26,99 | 2 | 28.600 |